US Consumer Goods Ishares ETF (NY: IYK )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	47.37	47.37	46.42	46.73	19,520	-0.22(-0.48%)
Jun 29, 2009	46.76	47.02	46.53	46.95	30,683	+0.40(+0.87%)
Jun 26, 2009	46.47	46.78	46.31	46.55	63,196	+0.04(+0.09%)
Jun 25, 2009	45.92	46.62	45.92	46.51	64,113	+0.76(+1.66%)
Jun 24, 2009	45.96	46.31	45.57	45.75	22,467	-0.25(-0.54%)
Jun 23, 2009	46.39	46.39	45.94	46.00	50,165	-0.20(-0.43%)
Jun 22, 2009	46.37	46.55	46.16	46.20	45,122	-0.51(-1.09%)
Jun 19, 2009	47.20	47.34	46.67	46.71	25,619	-0.25(-0.53%)
Jun 18, 2009	46.26	47.14	46.26	46.96	55,977	+0.74(+1.60%)
Jun 17, 2009	46.02	46.54	46.02	46.22	33,788	+0.13(+0.28%)
Jun 16, 2009	46.87	46.92	46.09	46.09	50,312	-0.82(-1.75%)
Jun 15, 2009	47.42	47.42	46.81	46.91	28,046	-0.87(-1.82%)
Jun 12, 2009	47.53	47.85	47.37	47.78	30,401	+0.08(+0.17%)
Jun 11, 2009	47.84	48.25	47.69	47.70	30,525	-0.01(-0.02%)
Jun 10, 2009	48.24	48.27	47.28	47.71	32,956	-0.21(-0.44%)
Jun 09, 2009	48.10	48.18	47.73	47.92	40,805	-0.16(-0.33%)
Jun 08, 2009	47.71	48.31	47.54	48.08	27,762	+0.00(+0.00%)
Jun 05, 2009	48.60	48.66	47.80	48.08	49,862	-0.14(-0.30%)
Jun 04, 2009	48.09	48.27	47.63	48.22	27,007	+0.25(+0.53%)
Jun 03, 2009	48.10	48.17	47.62	47.97	29,901	-0.43(-0.89%)
Jun 02, 2009	47.73	48.57	47.63	48.40	48,731	+0.68(+1.42%)
Jun 01, 2009	47.26	47.86	47.22	47.72	49,666	+1.04(+2.23%)
May 29, 2009	46.18	46.68	45.91	46.68	28,370	+0.71(+1.54%)
May 28, 2009	45.73	46.06	45.26	45.97	41,262	+0.41(+0.90%)
May 27, 2009	46.43	46.52	45.50	45.56	52,261	-1.05(-2.25%)
May 26, 2009	45.80	46.74	45.69	46.61	101,617	+0.58(+1.26%)
May 22, 2009	45.93	46.41	45.80	46.03	25,314	+0.04(+0.09%)
May 21, 2009	46.37	46.37	45.58	45.99	77,022	-0.50(-1.08%)
May 20, 2009	46.61	47.05	46.49	46.49	47,008	+0.12(+0.26%)
May 19, 2009	46.13	46.54	45.97	46.37	53,811	+0.28(+0.61%)
May 18, 2009	45.61	46.12	45.36	46.09	47,725	+0.81(+1.79%)
May 15, 2009	45.10	45.60	45.10	45.28	61,104	+0.12(+0.27%)
May 14, 2009	45.11	45.49	44.98	45.16	492,457	+0.12(+0.27%)
May 13, 2009	44.98	45.09	44.62	45.04	60,464	-0.43(-0.94%)
May 12, 2009	45.15	45.71	45.02	45.47	52,752	+0.37(+0.81%)
May 11, 2009	45.21	45.41	44.99	45.10	57,512	-0.66(-1.44%)
May 08, 2009	45.55	45.91	45.34	45.76	109,222	+0.52(+1.15%)
May 07, 2009	45.99	45.99	44.99	45.24	79,058	-0.01(-0.02%)
May 06, 2009	45.22	45.38	44.97	45.25	55,741	+0.20(+0.44%)
May 05, 2009	45.01	45.41	44.78	45.05	92,735	-0.28(-0.62%)
May 04, 2009	44.13	45.33	44.13	45.33	110,951	+1.19(+2.69%)
May 01, 2009	44.03	44.15	43.64	44.14	211,219	+0.03(+0.08%)
Apr 30, 2009	44.98	45.00	43.90	44.11	419,674	+0.05(+0.11%)
Apr 29, 2009	44.43	44.51	43.87	44.06	64,484	+0.55(+1.26%)
Apr 28, 2009	43.00	43.83	43.00	43.51	50,950	+0.13(+0.30%)
Apr 27, 2009	43.18	43.98	43.18	43.38	53,586	-0.11(-0.25%)
Apr 24, 2009	43.14	43.83	43.14	43.49	82,182	+0.51(+1.19%)
Apr 23, 2009	42.95	43.35	42.58	42.98	140,830	-0.08(-0.19%)
Apr 22, 2009	43.07	43.63	42.88	43.06	65,466	-0.10(-0.23%)
Apr 21, 2009	43.39	43.39	42.62	43.16	50,535	+0.18(+0.42%)
Apr 20, 2009	43.28	43.74	42.91	42.98	90,200	-1.05(-2.38%)
Apr 17, 2009	43.55	44.23	43.55	44.03	71,422	+0.38(+0.86%)
Apr 16, 2009	43.02	43.75	42.87	43.65	140,822	+0.68(+1.59%)
Apr 15, 2009	42.11	43.03	42.10	42.97	64,231	+0.82(+1.95%)
Apr 14, 2009	42.63	42.63	42.07	42.15	82,626	-0.71(-1.66%)
Apr 13, 2009	42.93	43.04	42.66	42.86	106,484	-0.30(-0.70%)
Apr 09, 2009	43.88	43.88	42.90	43.16	86,733	+0.64(+1.51%)
Apr 08, 2009	42.23	42.53	42.09	42.52	55,534	+0.42(+1.00%)
Apr 07, 2009	42.36	42.51	42.01	42.10	73,078	-0.72(-1.68%)
Apr 06, 2009	42.45	42.91	42.35	42.82	53,656	-0.13(-0.30%)
Apr 03, 2009	42.75	42.95	42.34	42.95	80,151	+0.26(+0.61%)
Apr 02, 2009	42.48	43.33	42.36	42.69	163,563	+0.99(+2.37%)
Apr 01, 2009	40.69	41.89	40.45	41.70	615,662	+0.70(+1.71%)
Mar 31, 2009	41.43	41.68	40.98	41.00	23,921	-0.20(-0.49%)
Mar 30, 2009	41.75	41.75	40.72	41.20	54,435	-1.54(-3.60%)
Mar 26, 2009	42.06	42.81	42.00	42.74	105,517	+0.68(+1.62%)
Mar 25, 2009	41.97	42.53	41.35	42.06	91,891	+0.04(+0.10%)
Mar 24, 2009	42.12	42.39	41.49	42.02	78,241	-0.19(-0.45%)
Mar 23, 2009	41.39	42.27	41.32	42.21	80,143	+1.68(+4.15%)
Mar 20, 2009	40.46	41.14	40.38	40.53	44,982	-0.07(-0.17%)
Mar 19, 2009	41.40	41.40	40.40	40.60	71,461	-0.38(-0.93%)
Mar 18, 2009	40.90	41.55	40.29	40.98	123,614	+0.05(+0.12%)
Mar 17, 2009	40.23	40.94	40.22	40.93	39,007	+0.67(+1.66%)
Mar 16, 2009	40.89	40.97	40.02	40.26	100,578	+0.38(+0.95%)
Mar 13, 2009	39.64	39.96	39.27	39.88	0	+0.65(+1.66%)
Mar 12, 2009	38.08	39.35	37.94	39.23	45,596	+0.94(+2.45%)
Mar 11, 2009	38.40	38.50	38.06	38.29	49,668	+0.30(+0.79%)
Mar 10, 2009	37.79	38.04	37.36	37.99	88,072	+0.96(+2.59%)
Mar 09, 2009	36.93	37.65	36.89	37.03	143,843	-0.37(-0.99%)
Mar 06, 2009	37.71	37.90	36.67	37.40	0	+0.23(+0.62%)
Mar 05, 2009	37.61	38.04	37.11	37.17	179,658	-1.24(-3.23%)
Mar 04, 2009	38.46	38.94	37.88	38.41	74,402	+0.31(+0.81%)
Mar 02, 2009	38.46	38.92	37.93	38.10	280,072	-1.21(-3.08%)
Feb 27, 2009	39.11	39.85	37.35	39.31	0	-0.30(-0.76%)
Feb 26, 2009	40.72	40.96	39.61	39.61	64,816	-0.77(-1.91%)
Feb 25, 2009	40.47	40.91	40.04	40.38	177,784	-0.32(-0.79%)
Feb 24, 2009	40.00	41.54	39.77	40.70	118,380	+0.87(+2.18%)
Feb 23, 2009	41.06	41.23	39.70	39.83	225,702	-0.90(-2.21%)
Feb 20, 2009	40.60	41.12	40.33	40.73	103,349	-0.60(-1.45%)
Feb 19, 2009	41.67	41.86	41.27	41.33	45,489	+0.05(+0.12%)
Feb 18, 2009	41.43	41.46	40.93	41.28	94,079	-0.02(-0.04%)
Feb 17, 2009	41.26	41.69	40.92	41.30	49,500	-1.10(-2.59%)
Feb 13, 2009	42.76	42.90	42.34	42.40	42,854	-0.29(-0.68%)
Feb 12, 2009	41.89	42.81	41.73	42.69	67,617	+0.52(+1.23%)
Feb 11, 2009	42.10	42.40	41.97	42.17	40,370	+0.24(+0.57%)
Feb 10, 2009	43.07	43.42	41.74	41.93	68,914	-1.52(-3.50%)
Feb 09, 2009	44.04	44.04	43.29	43.45	46,829	-0.59(-1.34%)
Feb 06, 2009	43.32	44.22	43.21	44.04	58,380	+0.89(+2.06%)
Feb 05, 2009	42.35	43.36	42.29	43.15	52,768	+0.55(+1.29%)
Feb 04, 2009	43.64	43.64	42.49	42.60	90,305	-0.84(-1.93%)
Feb 03, 2009	42.55	43.66	42.42	43.44	66,684	+0.87(+2.04%)
Feb 02, 2009	42.43	42.76	41.98	42.57	125,660	-0.23(-0.54%)
Jan 30, 2009	44.18	44.28	42.75	42.80	0	-1.61(-3.63%)
Jan 29, 2009	44.74	45.11	44.33	44.41	41,561	-0.61(-1.35%)
Jan 28, 2009	44.98	45.15	44.60	45.02	163,227	+0.70(+1.58%)
Jan 27, 2009	44.39	44.68	44.08	44.32	79,212	+0.30(+0.68%)
Jan 26, 2009	43.73	44.56	43.68	44.02	107,523	+0.20(+0.46%)
Jan 23, 2009	43.16	43.94	43.04	43.82	55,076	-0.32(-0.72%)
Jan 22, 2009	43.86	44.27	43.46	44.14	52,420	-0.29(-0.66%)
Jan 21, 2009	44.50	44.54	43.34	44.43	48,000	+0.52(+1.20%)
Jan 20, 2009	44.82	45.18	43.79	43.91	78,481	-0.95(-2.13%)
Jan 16, 2009	44.82	45.09	44.30	44.86	240,450	+0.51(+1.16%)
Jan 15, 2009	43.88	44.47	43.38	44.35	99,126	+0.32(+0.73%)
Jan 14, 2009	44.89	44.89	43.68	44.03	64,065	-1.39(-3.06%)
Jan 13, 2009	45.32	45.67	45.14	45.42	56,025	+0.06(+0.13%)
Jan 12, 2009	45.69	45.86	45.17	45.36	22,683	-0.46(-1.00%)
Jan 09, 2009	46.62	46.62	45.76	45.82	67,801	-0.67(-1.44%)
Jan 08, 2009	46.47	46.51	46.02	46.49	28,275	-0.01(-0.02%)
Jan 07, 2009	46.46	46.98	46.44	46.50	25,477	-0.55(-1.17%)
Jan 06, 2009	47.54	47.84	46.82	47.05	188,306	-0.24(-0.51%)
Jan 05, 2009	47.09	47.50	46.99	47.29	38,062	-0.10(-0.21%)
Jan 02, 2009	46.35	47.47	46.04	47.39	0	+1.11(+2.40%)
Jan 01, 2009	46.17	46.59	46.09	46.28	0	+0.00(+0.00%)
Dec 31, 2008	46.17	46.59	46.09	46.28	131,781	+0.34(+0.75%)
Dec 30, 2008	45.65	46.00	45.52	45.94	61,389	+0.87(+1.92%)
Dec 29, 2008	45.52	45.52	44.57	45.07	49,014	-0.31(-0.68%)
Dec 26, 2008	45.29	45.53	45.14	45.38	53,939	+0.28(+0.62%)
Dec 24, 2008	45.19	45.24	44.81	45.10	56,119	+0.32(+0.71%)
Dec 23, 2008	45.42	45.43	44.54	44.78	65,938	-0.75(-1.65%)
Dec 22, 2008	46.17	46.17	44.78	45.53	87,899	-0.41(-0.89%)
Dec 19, 2008	46.64	46.95	45.70	45.94	38,079	-0.29(-0.63%)
Dec 18, 2008	46.58	46.96	45.71	46.23	50,495	-0.13(-0.28%)
Dec 17, 2008	45.78	46.62	45.68	46.36	51,305	+0.02(+0.04%)
Dec 16, 2008	45.10	46.37	45.08	46.34	50,668	+1.61(+3.60%)
Dec 15, 2008	45.20	45.42	44.29	44.73	61,013	-0.10(-0.22%)
Dec 12, 2008	43.98	45.15	43.80	44.83	51,528	-0.06(-0.13%)
Dec 11, 2008	45.70	46.00	44.67	44.89	184,152	-1.06(-2.31%)
Dec 10, 2008	46.07	46.29	45.41	45.95	84,748	+0.41(+0.91%)
Dec 09, 2008	46.52	46.79	45.50	45.54	69,997	-1.49(-3.17%)
Dec 08, 2008	47.17	47.25	46.30	47.03	52,184	+0.80(+1.73%)
Dec 05, 2008	44.42	46.32	43.75	46.23	117,909	+1.53(+3.42%)
Dec 04, 2008	45.48	46.20	44.51	44.70	42,382	-1.37(-2.97%)
Dec 03, 2008	44.80	46.07	43.96	46.07	74,565	+1.10(+2.45%)
Dec 02, 2008	44.72	44.97	43.83	44.97	130,303	+0.94(+2.13%)
Dec 01, 2008	46.15	46.30	44.00	44.03	484,030	-2.68(-5.74%)
Nov 28, 2008	46.33	46.88	46.29	46.71	28,748	+0.50(+1.08%)
Nov 26, 2008	44.60	46.21	44.29	46.21	47,987	+0.97(+2.14%)
Nov 25, 2008	46.23	46.23	44.46	45.24	55,242	+0.00(+0.00%)
Nov 24, 2008	44.57	46.20	43.93	45.24	141,013	+0.90(+2.03%)
Nov 21, 2008	42.55	44.34	40.95	44.34	226,106	+2.58(+6.18%)
Nov 20, 2008	43.20	44.24	41.31	41.76	164,715	-1.70(-3.91%)
Nov 19, 2008	44.94	45.53	43.33	43.46	46,725	-1.98(-4.36%)
Nov 18, 2008	44.58	45.44	43.74	45.44	75,726	+0.49(+1.10%)
Nov 17, 2008	44.70	45.99	44.56	44.95	96,226	-0.80(-1.76%)
Nov 14, 2008	46.06	46.92	45.52	45.75	56,443	-1.46(-3.09%)
Nov 13, 2008	45.22	47.21	43.64	47.21	77,176	+2.38(+5.31%)
Nov 12, 2008	45.95	45.95	44.75	44.83	134,163	-1.74(-3.74%)
Nov 11, 2008	46.74	47.22	46.08	46.57	98,145	-0.89(-1.88%)
Nov 10, 2008	49.10	49.10	46.86	47.46	52,607	-0.27(-0.57%)
Nov 07, 2008	47.50	47.95	47.19	47.73	55,685	+0.74(+1.57%)
Nov 06, 2008	48.00	48.70	46.74	46.99	130,185	-1.49(-3.07%)
Nov 05, 2008	49.83	50.27	48.39	48.48	176,402	-1.66(-3.31%)
Nov 04, 2008	50.28	50.31	49.63	50.14	93,439	+1.41(+2.89%)
Nov 03, 2008	48.54	49.30	48.50	48.73	1,356,660	+0.14(+0.29%)
Oct 31, 2008	48.44	49.49	48.14	48.59	236,113	-0.04(-0.08%)
Oct 30, 2008	47.47	48.79	47.30	48.63	155,423	+1.64(+3.49%)
Oct 29, 2008	47.99	48.93	46.68	46.99	106,027	-0.57(-1.20%)
Oct 28, 2008	45.22	47.56	43.73	47.56	53,960	+3.85(+8.81%)
Oct 27, 2008	44.80	45.46	42.96	43.71	75,760	-0.85(-1.91%)
Oct 24, 2008	45.74	45.74	43.45	44.56	108,301	-2.06(-4.42%)
Oct 23, 2008	46.90	47.35	44.33	46.62	107,996	+0.03(+0.07%)
Oct 22, 2008	48.66	48.66	45.76	46.59	73,362	-1.97(-4.06%)
Oct 21, 2008	49.49	49.86	48.56	48.56	109,620	-1.04(-2.10%)
Oct 20, 2008	48.51	49.78	48.40	49.60	118,651	+1.47(+3.05%)
Oct 17, 2008	47.60	49.56	46.96	48.13	102,823	+0.56(+1.18%)
Oct 16, 2008	47.44	47.97	44.55	47.57	81,150	+1.56(+3.39%)
Oct 15, 2008	49.75	49.90	46.01	46.01	125,290	-3.43(-6.94%)
Oct 14, 2008	53.60	54.61	48.57	49.44	291,823	-1.87(-3.64%)
Oct 13, 2008	50.36	51.31	48.74	51.31	231,825	+4.21(+8.94%)
Oct 10, 2008	44.50	49.40	43.70	47.10	199,198	-1.06(-2.20%)
Oct 09, 2008	51.60	51.74	47.37	48.16	277,486	-2.98(-5.83%)
Oct 08, 2008	51.72	52.62	50.31	51.14	74,770	-0.75(-1.45%)
Oct 07, 2008	54.89	54.89	51.89	51.89	71,286	-1.70(-3.17%)
Oct 06, 2008	54.68	55.50	52.01	53.59	273,712	-2.09(-3.75%)
Oct 03, 2008	56.47	57.82	55.65	55.68	94,816	-0.79(-1.40%)
Oct 02, 2008	56.99	57.40	56.27	56.47	106,181	-1.54(-2.66%)
Oct 01, 2008	57.44	58.42	57.10	58.01	515,841	+0.61(+1.06%)
Sep 30, 2008	57.89	59.05	55.89	57.40	266,375	+1.06(+1.87%)
Sep 29, 2008	58.66	59.57	56.11	56.35	252,248	-2.23(-3.81%)
Sep 26, 2008	57.80	58.58	57.05	58.58	0	-0.01(-0.02%)
Sep 25, 2008	58.28	58.87	58.21	58.59	141,849	+1.02(+1.77%)
Sep 24, 2008	57.67	57.80	57.18	57.57	36,439	-0.17(-0.29%)
Sep 23, 2008	58.91	59.23	57.71	57.74	227,797	-1.10(-1.87%)
Sep 22, 2008	62.66	63.52	58.43	58.84	236,385	-4.04(-6.42%)
Sep 19, 2008	66.00	71.88	60.05	62.88	0	+3.18(+5.32%)
Sep 18, 2008	58.60	60.42	58.41	59.70	110,333	+1.20(+2.06%)
Sep 17, 2008	59.43	59.92	58.50	58.50	85,611	-2.02(-3.34%)
Sep 16, 2008	60.96	60.96	59.51	60.52	77,713	+0.33(+0.55%)
Sep 15, 2008	60.28	61.29	59.94	60.19	153,113	-1.09(-1.78%)
Sep 12, 2008	60.75	61.28	60.55	61.28	61,478	+0.20(+0.33%)
Sep 11, 2008	59.89	61.08	59.81	61.08	227,198	+0.81(+1.34%)
Sep 10, 2008	60.26	60.56	60.20	60.27	118,614	+0.08(+0.13%)
Sep 09, 2008	61.06	61.37	60.17	60.19	38,876	-0.46(-0.76%)
Sep 08, 2008	61.29	61.60	60.07	60.65	231,054	+1.24(+2.09%)
Sep 05, 2008	58.56	59.52	58.50	59.41	0	+0.61(+1.04%)
Sep 04, 2008	59.53	59.75	58.78	58.80	141,428	-0.98(-1.64%)
Sep 03, 2008	59.85	60.01	59.55	59.78	86,524	+0.09(+0.15%)
Sep 02, 2008	60.17	60.50	59.69	59.69	20,317	+0.51(+0.86%)
Aug 29, 2008	59.55	59.91	59.15	59.18	29,056	-0.59(-0.99%)
Aug 28, 2008	59.68	59.82	59.25	59.77	32,704	+0.49(+0.83%)
Aug 27, 2008	58.94	59.39	58.91	59.28	12,072	+0.21(+0.36%)
Aug 26, 2008	59.43	59.45	58.86	59.07	21,226	-0.25(-0.42%)
Aug 25, 2008	59.69	59.98	59.14	59.32	35,568	-0.84(-1.39%)
Aug 22, 2008	59.90	60.23	59.72	60.16	36,653	+0.67(+1.12%)
Aug 21, 2008	59.14	59.53	58.94	59.49	119,942	-0.27(-0.45%)
Aug 20, 2008	60.05	60.05	59.30	59.76	74,928	-0.11(-0.18%)
Aug 19, 2008	61.15	61.15	59.75	59.87	223,782	-0.55(-0.91%)
Aug 18, 2008	60.88	61.15	60.30	60.42	20,566	-0.56(-0.92%)
Aug 15, 2008	61.09	61.22	60.57	60.98	0	+0.42(+0.69%)
Aug 14, 2008	60.13	61.05	59.98	60.56	29,594	+0.17(+0.28%)
Aug 13, 2008	60.74	60.74	60.00	60.39	52,938	-0.27(-0.45%)
Aug 12, 2008	61.07	61.07	60.52	60.66	37,083	+0.14(+0.23%)
Aug 11, 2008	59.94	60.95	59.94	60.52	24,692	+0.34(+0.56%)
Aug 08, 2008	58.81	60.33	58.74	60.18	37,939	+1.42(+2.42%)
Aug 07, 2008	59.49	59.49	58.65	58.76	86,950	-0.80(-1.34%)
Aug 06, 2008	59.17	59.63	58.94	59.56	39,398	+0.31(+0.52%)
Aug 05, 2008	58.53	59.37	58.50	59.25	34,316	+1.27(+2.19%)
Aug 04, 2008	57.49	58.25	57.38	57.98	47,929	+0.56(+0.98%)
Aug 01, 2008	57.17	57.68	57.16	57.42	71,122	+0.09(+0.16%)
Jul 31, 2008	57.79	57.97	57.28	57.33	20,650	-0.77(-1.33%)
Jul 30, 2008	58.04	58.52	57.69	58.10	32,349	+0.32(+0.55%)
Jul 29, 2008	57.78	57.81	56.92	57.78	40,635	+1.10(+1.94%)
Jul 28, 2008	56.96	57.19	56.61	56.68	18,081	-0.52(-0.91%)
Jul 25, 2008	57.29	57.49	57.14	57.20	56,210	-0.08(-0.14%)
Jul 24, 2008	57.93	58.19	57.22	57.28	21,709	-0.77(-1.33%)
Jul 23, 2008	57.50	58.10	57.36	58.05	45,516	+0.77(+1.34%)
Jul 22, 2008	56.81	57.33	56.29	57.28	31,834	+1.18(+2.10%)
Jul 21, 2008	56.66	56.66	55.92	56.10	31,235	-0.34(-0.60%)
Jul 18, 2008	56.50	56.50	56.12	56.44	27,818	-0.16(-0.28%)
Jul 17, 2008	56.37	56.70	55.94	56.60	53,109	+0.08(+0.14%)
Jul 16, 2008	55.55	56.52	55.54	56.52	37,414	+0.82(+1.47%)
Jul 15, 2008	54.55	56.06	54.55	55.70	45,361	+0.16(+0.29%)
Jul 14, 2008	55.62	56.12	55.31	55.54	42,192	+0.08(+0.14%)
Jul 11, 2008	55.13	55.59	55.04	55.46	32,336	-0.22(-0.40%)
Jul 10, 2008	55.62	55.92	55.25	55.68	32,477	-0.13(-0.23%)
Jul 09, 2008	56.11	56.50	55.81	55.81	21,936	-0.40(-0.71%)
Jul 08, 2008	55.51	56.24	55.26	56.21	51,506	+0.99(+1.79%)
Jul 07, 2008	55.81	55.81	54.92	55.22	52,386	-0.18(-0.32%)
Jul 04, 2008	55.14	55.60	55.10	55.40	15,243	+0.00(+0.00%)
Jul 03, 2008	55.14	55.60	55.10	55.40	15,243	+0.27(+0.49%)
Jul 02, 2008	55.55	55.56	55.13	55.13	29,773	-0.18(-0.33%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.